NDFOS Co., Ltd. - 238090.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,943	1,955	1,955	1,955	1,881	42,875
September 04, 2025	1,890	1,940	1,940	1,947	1,881	69,582
September 03, 2025	1,819	1,886	1,886	2,090	1,770	467,534
September 02, 2025	1,825	1,819	1,819	1,826	1,800	22,138
September 01, 2025	1,904	1,817	1,817	1,904	1,817	107,129
August 29, 2025	1,970	1,905	1,905	1,970	1,890	58,696
August 28, 2025	2,000	1,966	1,966	2,000	1,966	19,487
August 27, 2025	2,025	1,998	1,998	2,030	1,979	28,424
August 26, 2025	2,020	2,000	2,000	2,020	1,994	17,979
August 25, 2025	2,025	2,010	2,010	2,065	2,005	20,964
August 22, 2025	2,055	2,025	2,025	2,100	2,010	46,426
August 21, 2025	2,145	2,075	2,075	2,190	2,075	62,371
August 20, 2025	2,100	2,150	2,150	2,175	2,020	97,666
August 19, 2025	2,025	2,100	2,100	2,135	2,020	101,853
August 18, 2025	2,220	2,020	2,020	2,220	2,015	170,120
August 14, 2025	2,160	2,105	2,105	2,170	2,070	192,720
August 13, 2025	2,040	2,175	2,175	2,180	2,040	248,675
August 12, 2025	1,957	2,095	2,095	2,115	1,957	164,496
August 11, 2025	1,997	1,957	1,957	1,997	1,950	26,103
August 08, 2025	2,005	1,997	1,997	2,020	1,981	37,202
August 07, 2025	2,025	2,025	2,025	2,030	1,956	57,779
August 06, 2025	1,946	1,970	1,970	2,000	1,929	27,065
August 05, 2025	1,935	1,936	1,936	1,996	1,911	22,943
August 04, 2025	1,912	1,950	1,950	1,950	1,896	18,845
August 01, 2025	2,025	1,912	1,912	2,025	1,911	73,267
July 31, 2025	2,000	2,025	2,025	2,045	1,995	37,637
July 30, 2025	2,030	2,000	2,000	2,060	1,999	56,619
July 29, 2025	2,035	2,045	2,045	2,065	1,999	35,779
July 28, 2025	2,040	2,025	2,025	2,050	2,005	24,538
July 25, 2025	2,100	2,055	2,055	2,105	2,030	77,779
July 24, 2025	2,185	2,115	2,115	2,195	2,115	40,909
July 23, 2025	2,185	2,170	2,170	2,235	2,150	81,689
July 22, 2025	2,145	2,180	2,180	2,195	2,140	62,339
July 21, 2025	2,120	2,145	2,145	2,195	2,100	63,635
July 18, 2025	2,180	2,140	2,140	2,190	2,125	56,037
July 17, 2025	2,125	2,180	2,180	2,180	2,110	40,546
July 16, 2025	2,175	2,145	2,145	2,175	2,135	39,777
July 15, 2025	2,190	2,180	2,180	2,200	2,165	45,649
July 14, 2025	2,150	2,190	2,190	2,190	2,130	100,958
July 11, 2025	2,190	2,140	2,140	2,195	2,115	125,584
July 10, 2025	2,210	2,200	2,200	2,230	2,185	111,445
July 09, 2025	2,215	2,210	2,210	2,245	2,180	75,352
July 08, 2025	2,200	2,200	2,200	2,250	2,160	207,869
July 07, 2025	2,000	2,205	2,205	2,295	1,991	639,272
July 04, 2025	2,015	2,000	2,000	2,050	1,996	29,238
July 03, 2025	2,035	2,015	2,015	2,035	1,975	50,196
July 02, 2025	2,010	1,991	1,991	2,010	1,984	17,918
July 01, 2025	2,045	2,010	2,010	2,045	1,985	23,749
June 30, 2025	1,972	1,985	1,985	2,005	1,965	25,322
June 27, 2025	2,000	1,971	1,971	2,040	1,971	27,693
June 26, 2025	1,956	2,000	2,000	2,130	1,956	117,678
June 25, 2025	2,045	2,020	2,020	2,045	1,980	49,889
June 24, 2025	1,971	2,000	2,000	2,015	1,961	115,565
June 23, 2025	2,025	1,985	1,985	2,025	1,959	42,331
June 20, 2025	1,988	2,025	2,025	2,040	1,960	58,876
June 19, 2025	2,035	1,988	1,988	2,040	1,972	78,069
June 18, 2025	2,060	2,035	2,035	2,060	2,000	88,499
June 17, 2025	2,080	2,045	2,045	2,080	2,020	35,895
June 16, 2025	2,080	2,075	2,075	2,080	2,040	34,704
June 13, 2025	2,145	2,075	2,075	2,145	2,070	64,110

NDFOS Co., Ltd. (238090.KQ) KOE